| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200131C01570000 | 2020-01-08 2:59PM EST | 2020-01-31 | 113.01 | 75.20 | 77.20 | 0.00 | - | 3 | 6 | 0.00% |
| RUTW200207C01570000 | 2019-12-27 3:56PM EST | 2020-02-07 | 110.04 | 80.00 | 81.60 | 0.00 | - | 1 | 1 | 16.38% |
| RUT200221C01570000 | 2020-01-27 10:53AM EST | 2020-02-21 | 83.10 | 85.40 | 86.80 | -15.80 | -15.98% | 2 | 5 | 18.17% |
| RUTW200228C01570000 | 2020-01-24 4:05PM EST | 2020-02-28 | 103.00 | 86.50 | 87.80 | 0.00 | - | 2 | 2 | 16.98% |
| RUT200320C01570000 | 2019-12-13 4:14PM EST | 2020-03-20 | 102.10 | 144.40 | 146.10 | 0.00 | - | 1 | 0 | 40.78% |
| RUT200619C01570000 | 2019-12-19 2:50PM EST | 2020-06-19 | 142.76 | 157.20 | 159.00 | 0.00 | - | 2 | 0 | 28.22% |
| RUTW200630C01570000 | 2020-01-16 6:34PM EST | 2020-06-30 | 148.30 | 120.60 | 122.60 | 0.00 | - | - | 1 | 17.98% |
| RUT201218C01570000 | 2019-12-20 11:47AM EST | 2020-12-18 | 184.69 | 178.60 | 182.40 | 0.00 | - | 1 | 0 | 22.78% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200131P01570000 | 2020-01-27 10:57AM EST | 2020-01-31 | 1.66 | 1.30 | 1.65 | +0.61 | +58.10% | 25 | 213 | 28.85% |
| RUTW200207P01570000 | 2020-01-27 10:57AM EST | 2020-02-07 | 5.58 | 5.00 | 5.50 | +1.12 | +25.11% | 55 | 125 | 25.85% |
| RUTW200214P01570000 | 2020-01-27 11:01AM EST | 2020-02-14 | 8.34 | 7.70 | 8.20 | +2.89 | +53.03% | 12 | 635 | 23.58% |
| RUT200221P01570000 | 2020-01-27 10:55AM EST | 2020-02-21 | 11.00 | 9.80 | 10.10 | +4.85 | +78.86% | 107 | 3,108 | 21.81% |
| RUTW200228P01570000 | 2020-01-24 1:55PM EST | 2020-02-28 | 12.85 | 13.30 | 13.80 | +2.25 | +21.23% | 2 | 95 | 22.02% |
| RUTW200306P01570000 | 2020-01-24 2:34PM EST | 2020-03-06 | 14.10 | 16.40 | 16.90 | 0.00 | - | - | - | 21.89% |
| RUT200320P01570000 | 2020-01-27 10:18AM EST | 2020-03-20 | 21.23 | 20.30 | 20.80 | +5.18 | +32.27% | 8 | 408 | 20.81% |
| RUTW200331P01570000 | 2020-01-27 10:21AM EST | 2020-03-31 | 24.93 | 23.50 | 24.10 | +3.59 | +16.82% | 9 | 87 | 20.43% |
| RUT200417P01570000 | 2020-01-24 12:56PM EST | 2020-04-17 | 27.08 | 28.10 | 28.80 | +5.63 | +26.25% | 4 | - | 19.99% |
| RUTW200430P01570000 | 2019-11-21 9:30AM EST | 2020-04-30 | 40.70 | 29.90 | 31.20 | 0.00 | - | 2 | 100 | 19.41% |
| RUT200619P01570000 | 2020-01-24 2:46PM EST | 2020-06-19 | 39.21 | 42.20 | 42.90 | 0.00 | - | 25 | 85 | 18.93% |
| RUT201218P01570000 | 2019-12-19 11:24AM EST | 2020-12-18 | 76.24 | 60.00 | 62.40 | 0.00 | - | 2 | 0 | 16.06% |
| RUTW201231P01570000 | 2019-12-27 12:04PM EST | 2020-12-31 | 75.44 | 79.50 | 82.90 | 0.00 | - | 1 | 1 | 19.22% |
| RUT210618P01570000 | 2020-01-03 3:24PM EST | 2021-06-18 | 101.80 | 100.30 | 107.50 | 0.00 | - | 19 | 19 | 19.07% |